Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.604 1.639 1.584 1.626 3,984,238 +0.02(+1.55%)
Mar 30, 2004 1.672 1.672 1.549 1.601 13,972,257 -0.07(-4.13%)
Mar 29, 2004 1.639 1.671 1.629 1.670 3,178,367 +0.03(+1.90%)
Mar 26, 2004 1.656 1.689 1.628 1.639 2,768,798 -0.01(-0.85%)
Mar 25, 2004 1.657 1.657 1.626 1.653 5,461,520 +0.01(+0.45%)
Mar 24, 2004 1.575 1.676 1.575 1.646 9,088,380 +0.07(+4.26%)
Mar 23, 2004 1.538 1.597 1.533 1.579 4,277,041 +0.05(+3.25%)
Mar 22, 2004 1.569 1.574 1.514 1.529 3,296,019 -0.04(-2.70%)
Mar 19, 2004 1.536 1.585 1.535 1.571 6,331,082 +0.04(+2.62%)
Mar 18, 2004 1.531 1.554 1.513 1.531 5,255,408 +0.03(+1.92%)
Mar 17, 2004 1.472 1.518 1.468 1.502 2,260,153 +0.04(+3.02%)
Mar 16, 2004 1.452 1.465 1.443 1.458 1,534,781 +0.02(+1.34%)
Mar 15, 2004 1.466 1.476 1.438 1.439 2,192,038 -0.03(-2.04%)
Mar 12, 2004 1.478 1.487 1.455 1.469 2,039,003 +0.01(+0.74%)
Mar 11, 2004 1.466 1.492 1.448 1.458 2,456,534 -0.01(-0.81%)
Mar 10, 2004 1.489 1.515 1.466 1.470 1,403,860 -0.02(-1.51%)
Mar 09, 2004 1.492 1.516 1.487 1.493 3,326,980 +0.00(+0.08%)
Mar 08, 2004 1.483 1.532 1.471 1.492 2,227,422 +0.01(+0.69%)
Mar 05, 2004 1.481 1.498 1.470 1.481 1,928,428 +0.00(+0.04%)
Mar 04, 2004 1.470 1.488 1.470 1.481 2,399,035 +0.01(+0.77%)
Mar 03, 2004 1.483 1.484 1.463 1.470 2,216,807 -0.02(-1.52%)
Mar 02, 2004 1.472 1.497 1.470 1.492 3,487,977 +0.01(+0.92%)
Mar 01, 2004 1.489 1.490 1.470 1.479 3,000,563 -0.01(-0.38%)
Feb 27, 2004 1.497 1.507 1.478 1.484 2,360,997 -0.01(-0.83%)
Feb 26, 2004 1.492 1.507 1.482 1.497 1,538,319 -0.01(-0.68%)
Feb 25, 2004 1.471 1.508 1.467 1.507 1,725,854 +0.03(+2.15%)
Feb 24, 2004 1.437 1.484 1.424 1.475 1,652,432 +0.03(+2.19%)
Feb 23, 2004 1.482 1.482 1.438 1.444 1,072,135 -0.04(-2.63%)
Feb 20, 2004 1.449 1.494 1.422 1.483 2,584,801 +0.03(+1.75%)
Feb 19, 2004 1.498 1.516 1.447 1.457 1,867,390 -0.04(-2.68%)
Feb 18, 2004 1.526 1.526 1.487 1.497 2,919,180 -0.02(-1.52%)
Feb 17, 2004 1.513 1.526 1.512 1.520 2,202,654 +0.01(+0.56%)
Feb 13, 2004 1.524 1.535 1.506 1.512 1,522,396 -0.00(-0.19%)
Feb 12, 2004 1.515 1.526 1.501 1.515 1,860,313 -0.00(-0.30%)
Feb 11, 2004 1.520 1.539 1.502 1.519 3,426,055 +0.00(+0.00%)
Feb 10, 2004 1.495 1.519 1.458 1.519 4,662,726 +0.04(+2.79%)
Feb 09, 2004 1.484 1.498 1.468 1.478 1,801,930 +0.01(+0.42%)
Feb 06, 2004 1.455 1.479 1.444 1.472 4,552,151 +0.02(+1.28%)
Feb 05, 2004 1.481 1.490 1.447 1.453 3,837,394 +0.00(+0.00%)
Feb 04, 2004 1.413 1.484 1.399 1.453 15,093,045 +0.09(+6.46%)
Feb 03, 2004 1.392 1.392 1.318 1.365 4,427,423 -0.02(-1.15%)
Feb 02, 2004 1.405 1.424 1.377 1.381 2,595,416 -0.01(-0.93%)
Jan 30, 2004 1.388 1.405 1.379 1.394 1,274,708 +0.02(+1.23%)
Jan 29, 2004 1.379 1.393 1.358 1.377 913,791 +0.00(+0.25%)
Jan 28, 2004 1.405 1.412 1.365 1.373 1,949,658 -0.03(-1.82%)
Jan 27, 2004 1.383 1.416 1.376 1.399 3,733,012 +0.01(+0.98%)
Jan 26, 2004 1.385 1.399 1.371 1.385 2,077,925 -0.01(-0.69%)
Jan 23, 2004 1.398 1.398 1.374 1.395 894,330 +0.01(+0.61%)
Jan 22, 2004 1.405 1.418 1.386 1.387 1,228,709 -0.03(-1.88%)
Jan 21, 2004 1.371 1.413 1.361 1.413 3,447,286 +0.03(+1.96%)
Jan 20, 2004 1.300 1.390 1.300 1.386 5,975,473 +0.09(+6.56%)
Jan 16, 2004 1.323 1.326 1.296 1.301 3,084,600 -0.02(-1.16%)
Jan 15, 2004 1.334 1.335 1.293 1.316 4,744,065 -0.01(-0.81%)
Jan 14, 2004 1.308 1.328 1.307 1.327 1,513,577 -0.00(-0.04%)
Jan 13, 2004 1.348 1.348 1.314 1.327 2,105,586 -0.02(-1.26%)
Jan 12, 2004 1.347 1.351 1.336 1.344 2,535,644 +0.00(+0.21%)
Jan 09, 2004 1.362 1.362 1.340 1.341 3,628,779 -0.02(-1.54%)
Jan 08, 2004 1.348 1.370 1.341 1.362 2,933,652 +0.02(+1.52%)
Jan 07, 2004 1.325 1.363 1.313 1.342 3,377,013 +0.02(+1.54%)
Jan 06, 2004 1.325 1.335 1.311 1.321 3,304,865 +0.00(+0.13%)
Jan 05, 2004 1.308 1.328 1.302 1.320 2,372,497 +0.02(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.